China Star Entertainment Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	0.700	0.700	0.700	0.700	0.700	0
2023-05-22	0.700	0.700	0.700	0.700	0.700	0
2023-05-19	0.690	0.700	0.670	0.700	0.700	15,090,900
2023-05-18	0.680	0.700	0.650	0.690	0.690	240,000
2023-05-17	0.680	0.700	0.640	0.690	0.690	80,000
2023-05-16	0.690	0.690	0.690	0.690	0.690	0
2023-05-15	0.700	0.700	0.680	0.690	0.690	10,040,000
2023-05-12	0.700	0.700	0.700	0.700	0.700	0
2023-05-11	0.700	0.700	0.700	0.700	0.700	0
2023-05-10	0.710	0.710	0.690	0.700	0.700	80,000
2023-05-09	0.720	0.720	0.720	0.720	0.720	0
2023-05-08	0.760	0.770	0.700	0.720	0.720	10,126,000
2023-05-05	0.730	0.730	0.710	0.710	0.710	40,000
2023-05-04	0.750	0.750	0.750	0.750	0.750	6,160
2023-05-03	0.750	0.750	0.750	0.750	0.750	0
2023-05-02	0.770	0.770	0.750	0.750	0.750	30,000
2023-04-28	0.790	0.790	0.790	0.790	0.790	0
2023-04-27	0.790	0.790	0.790	0.790	0.790	0
2023-04-26	0.790	0.790	0.790	0.790	0.790	6
2023-04-25	0.780	0.790	0.770	0.790	0.790	48,000
2023-04-24	0.780	0.810	0.780	0.810	0.810	12,500,000
2023-04-21	0.770	0.810	0.760	0.800	0.800	14,390,000
2023-04-20	0.800	0.800	0.800	0.800	0.800	4,000
2023-04-19	0.760	0.800	0.760	0.800	0.800	9,592,043
2023-04-18	0.820	0.820	0.780	0.800	0.800	9,780,000
2023-04-17	0.880	0.880	0.780	0.810	0.810	13,900,000
2023-04-14	0.820	0.880	0.820	0.840	0.840	90,000
2023-04-13	0.800	0.820	0.800	0.820	0.820	1,343,200
2023-04-12	0.770	0.770	0.720	0.770	0.770	40,000
2023-04-11	0.730	0.770	0.730	0.770	0.770	110,000
2023-04-06	0.700	0.700	0.670	0.670	0.670	36,000
2023-04-04	0.640	0.720	0.640	0.720	0.720	242,000
2023-04-03	0.640	0.640	0.640	0.640	0.640	0
2023-03-31	0.640	0.640	0.640	0.640	0.640	0
2023-03-30	0.640	0.640	0.640	0.640	0.640	0
2023-03-29	0.650	0.650	0.650	0.650	0.650	0
2023-03-28	0.600	0.650	0.600	0.650	0.650	50,000
2023-03-27	0.640	0.640	0.620	0.620	0.620	41,800
2023-03-24	0.680	0.680	0.650	0.650	0.650	30,000
2023-03-23	0.680	0.680	0.680	0.680	0.680	0
2023-03-22	0.700	0.700	0.670	0.700	0.700	61,200
2023-03-21	0.720	0.720	0.660	0.700	0.700	215,680
2023-03-20	0.730	0.750	0.730	0.740	0.740	1,720,000
2023-03-17	0.750	0.750	0.690	0.730	0.730	1,670,000
2023-03-16	0.770	0.770	0.770	0.770	0.770	6
2023-03-15	0.770	0.770	0.720	0.770	0.770	30,000
2023-03-14	0.780	0.780	0.780	0.780	0.780	1
2023-03-13	0.760	0.800	0.720	0.800	0.800	48,003
2023-03-10	0.760	0.840	0.730	0.780	0.780	440,000
2023-03-09	0.780	0.800	0.760	0.760	0.760	170,912
2023-03-08	0.770	0.770	0.740	0.740	0.740	42,000
2023-03-07	0.800	0.820	0.780	0.780	0.780	692,000
2023-03-06	0.810	0.810	0.810	0.810	0.810	0
2023-03-03	0.810	0.810	0.810	0.810	0.810	0
2023-03-02	0.780	0.810	0.760	0.810	0.810	1,226,000
2023-03-01	0.760	0.780	0.700	0.780	0.780	2,110,000
2023-02-28	0.780	0.780	0.780	0.780	0.780	22,016
2023-02-27	0.810	0.810	0.810	0.810	0.810	2,000
2023-02-24	0.790	0.820	0.790	0.820	0.820	40,000
2023-02-23	0.820	0.820	0.820	0.820	0.820	54

← NewerPage 15 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2019-10-02	0.1250 HKD
2019-01-03	0.1500 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.